Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RNG251219C00020000 | 2024-01-18 2:40PM EDT | 20.00 | 17.27 | 12.50 | 15.30 | 0.00 | - | 6 | 6 | 60.82% |
RNG251219C00025000 | 2024-01-12 4:30PM EDT | 25.00 | 12.50 | 12.40 | 14.50 | 0.00 | - | 1 | 0 | 77.41% |
RNG251219C00030000 | 2024-04-15 12:56PM EDT | 30.00 | 9.20 | 8.50 | 9.10 | 0.00 | - | 1 | 11 | 56.73% |
RNG251219C00035000 | 2024-04-19 11:21AM EDT | 35.00 | 6.40 | 6.40 | 7.00 | 0.00 | - | 4 | 4 | 53.70% |
RNG251219C00040000 | 2024-04-23 1:30PM EDT | 40.00 | 4.90 | 4.70 | 5.30 | 0.00 | - | 5 | 8 | 51.12% |
RNG251219C00045000 | 2024-04-22 9:36AM EDT | 45.00 | 3.40 | 3.30 | 3.90 | 0.00 | - | 1 | 807 | 50.54% |
RNG251219C00050000 | 2024-05-02 9:47AM EDT | 50.00 | 2.55 | 2.30 | 2.90 | 0.00 | - | 2 | 90 | 48.99% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RNG251219P00015000 | 2024-01-16 4:59PM EDT | 15.00 | 1.20 | 1.10 | 1.35 | 0.00 | - | - | 1 | 55.74% |
RNG251219P00020000 | 2024-04-19 3:01PM EDT | 20.00 | 2.55 | 0.00 | 5.00 | 0.00 | - | 10 | 20 | 51.66% |
RNG251219P00022500 | 2023-09-26 9:56AM EDT | 22.50 | 4.60 | 5.40 | 5.70 | 0.00 | - | 2 | 2 | 69.31% |
RNG251219P00025000 | 2024-04-05 1:49PM EDT | 25.00 | 4.40 | 3.80 | 4.80 | 0.00 | - | 1 | 67 | 52.19% |
RNG251219P00030000 | 2024-04-15 9:33AM EDT | 30.00 | 6.00 | 6.00 | 6.50 | 0.00 | - | 2 | 28 | 44.37% |
RNG251219P00035000 | 2024-04-18 10:44AM EDT | 35.00 | 9.30 | 8.70 | 9.20 | 0.00 | - | 1 | 32 | 40.75% |
RNG251219P00040000 | 2024-03-21 11:03AM EDT | 40.00 | 9.70 | 12.60 | 13.20 | 0.00 | - | 10 | 13 | 42.62% |